Options Chain for XCEL ENERGY INC COM (XEL) - $72.78 as of 7/25/2025 1:25:52 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.90 | 39.20 | 37.55 | % | 1.07 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:52 PM EST | |||
| 40.00 | 32.20 | 33.60 | 32.90 | % | 0.82 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:52 PM EST | |||
| 45.00 | 26.80 | 28.70 | 27.75 | % | 0.62 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:52 PM EST | |||
| 50.00 | 21.90 | 23.90 | 22.90 | 22.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 12:43:52 PM EST |
| 55.00 | 16.40 | 18.80 | 17.60 | 17.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 12:43:52 PM EST |
| 60.00 | 11.70 | 13.90 | 12.80 | 9.27 | 0.00 | 0.00% | 0.21 | 0 | 25 | 0.89 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/25/2025 12:43:52 PM EST |
| 65.00 | 8.00 | 8.20 | 8.10 | 7.43 | 0.00 | 0.00% | 0.12 | 0 | 359 | 0.23 | 0.98 | 0.01 | -0.01 | 7/23/2025 | 7/25/2025 12:43:52 PM EST |
| 70.00 | 3.30 | 3.60 | 3.45 | 3.42 | +0.40 | +13.25% | 0.05 | 3 | 910 | 0.22 | 0.80 | 0.08 | -0.03 | 7/25/2025 | 7/25/2025 12:43:52 PM EST |
| 75.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.05 | -8.34% | 0.01 | 5 | 1,343 | 0.18 | 0.27 | 0.10 | -0.02 | 7/25/2025 | 7/25/2025 12:43:52 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.27 | 0.01 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 12:43:52 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.39 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 12:43:52 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:52 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:52 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:52 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 7/25/2025 12:43:52 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:52 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.09 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 7/25/2025 12:43:52 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.88 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/25/2025 12:43:52 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.69 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 12:43:52 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.53 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 12:43:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,050 | 0.49 | -0.02 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 12:43:52 PM EST |
| 70.00 | 0.35 | 0.50 | 0.43 | 0.50 | -0.01 | -1.97% | 0.01 | 2 | 176 | 0.19 | -0.20 | 0.08 | -0.03 | 7/25/2025 | 7/25/2025 12:43:52 PM EST |
| 75.00 | 2.45 | 2.65 | 2.55 | 3.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.16 | -0.73 | 0.10 | -0.02 | 7/23/2025 | 7/25/2025 12:43:52 PM EST |
| 80.00 | 6.10 | 8.70 | 7.40 | % | 0.09 | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 7/25/2025 12:43:52 PM EST | |||
| 85.00 | 11.20 | 13.60 | 12.40 | % | 0.15 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:52 PM EST | |||
| 90.00 | 16.90 | 18.50 | 17.70 | % | 0.20 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:52 PM EST | |||
| 95.00 | 21.10 | 23.90 | 22.50 | % | 0.24 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:52 PM EST | |||
| 100.00 | 26.30 | 28.90 | 27.60 | % | 0.28 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:52 PM EST | |||
| 105.00 | 30.40 | 34.20 | 32.30 | % | 0.31 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:52 PM EST |